Skip to main content

Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

45.91 -0.30 (-0.64%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 21.50 21.59 21.50 21.50 11,519 +0.04(+0.20%)
Nov 29, 2016 21.36 21.49 21.34 21.46 35,392 +0.18(+0.84%)
Nov 28, 2016 21.44 21.44 21.28 21.28 27,986 -0.28(-1.31%)
Nov 25, 2016 21.50 21.56 21.50 21.56 1,518 +0.09(+0.43%)
Nov 23, 2016 21.47 21.47 21.47 0 -0.11(-0.51%)
Nov 22, 2016 21.53 21.58 21.51 21.58 5,145 +0.13(+0.60%)
Nov 21, 2016 21.35 21.45 21.35 21.45 5,821 +0.10(+0.47%)
Nov 18, 2016 21.39 21.39 21.32 21.35 2,712 -0.11(-0.51%)
Nov 17, 2016 21.35 21.47 21.35 21.46 3,459 +0.13(+0.60%)
Nov 16, 2016 21.26 21.38 21.26 21.33 10,569 -0.16(-0.76%)
Nov 15, 2016 21.40 21.50 21.38 21.50 12,540 +0.10(+0.48%)
Nov 14, 2016 21.37 21.39 21.30 21.39 31,887 +0.05(+0.23%)
Nov 11, 2016 21.31 21.35 21.27 21.34 6,586 -0.12(-0.55%)
Nov 10, 2016 21.56 21.56 21.32 21.46 68,856 -0.10(-0.47%)
Nov 09, 2016 21.23 21.62 21.23 21.56 105,462 +0.13(+0.59%)
Nov 08, 2016 21.29 21.45 21.29 21.44 5,291 +0.15(+0.72%)
Nov 07, 2016 21.20 21.30 21.20 21.28 78,918 +0.48(+2.30%)
Nov 04, 2016 20.84 20.96 20.80 20.80 67,991 -0.21(-1.02%)
Nov 03, 2016 21.15 21.16 21.01 21.02 22,322 -0.10(-0.49%)
Nov 02, 2016 21.21 21.21 21.06 21.12 7,578 -0.24(-1.12%)
Nov 01, 2016 21.59 21.59 21.32 21.36 14,512 -0.30(-1.38%)
Oct 31, 2016 21.68 21.68 21.60 21.66 10,945 +0.00(+0.00%)
Oct 28, 2016 21.73 21.77 21.62 21.66 27,571 -0.08(-0.35%)
Oct 27, 2016 21.78 21.79 21.73 21.73 6,576 +0.03(+0.16%)
Oct 26, 2016 21.65 21.76 21.65 21.70 11,426 -0.14(-0.63%)
Oct 25, 2016 21.84 21.85 21.81 21.84 29,606 -0.05(-0.23%)
Oct 24, 2016 21.93 21.93 21.86 21.89 3,894 +0.09(+0.40%)
Oct 21, 2016 21.73 21.80 21.73 21.80 6,380 +0.01(+0.06%)
Oct 20, 2016 21.79 21.79 21.76 21.79 18,974 +0.08(+0.38%)
Oct 19, 2016 21.68 21.71 21.68 21.71 1,908 +0.07(+0.34%)
Oct 18, 2016 21.62 21.64 21.57 21.63 3,204 +0.28(+1.32%)
Oct 17, 2016 21.34 21.37 21.34 21.35 3,362 -0.09(-0.40%)
Oct 14, 2016 21.51 21.51 21.41 21.44 4,394 +0.21(+0.97%)
Oct 13, 2016 21.09 21.24 21.09 21.23 4,577 -0.14(-0.64%)
Oct 12, 2016 21.35 21.39 21.34 21.37 14,265 -0.03(-0.12%)
Oct 11, 2016 21.43 21.43 21.35 21.39 8,503 -0.12(-0.55%)
Oct 10, 2016 21.50 21.51 21.49 21.51 2,170 +0.22(+1.03%)
Oct 07, 2016 21.33 21.33 21.28 21.29 12,067 -0.26(-1.23%)
Oct 06, 2016 21.47 21.56 21.44 21.56 59,911 +0.04(+0.21%)
Oct 05, 2016 21.50 21.52 21.50 21.51 15,770 +0.18(+0.86%)
Oct 04, 2016 21.50 21.58 21.33 21.33 3,098 -0.02(-0.08%)
Oct 03, 2016 21.26 21.36 21.26 21.34 3,553 -0.05(-0.23%)
Sep 30, 2016 21.22 21.42 21.19 21.39 54,988 +0.26(+1.24%)
Sep 29, 2016 21.31 21.31 21.03 21.13 8,383 -0.31(-1.46%)
Sep 28, 2016 21.31 21.44 21.31 21.44 2,450 +0.25(+1.19%)
Sep 27, 2016 21.07 21.22 21.07 21.19 2,770 +0.03(+0.14%)
Sep 26, 2016 21.20 21.20 21.15 21.16 17,415 -0.32(-1.51%)
Sep 23, 2016 21.50 21.53 21.49 21.49 2,537 -0.12(-0.55%)
Sep 22, 2016 21.60 21.65 21.59 21.61 103,254 +0.25(+1.16%)
Sep 21, 2016 21.22 21.36 21.15 21.36 60,960 +0.25(+1.17%)
Sep 20, 2016 21.15 21.15 21.09 21.11 1,737 +0.09(+0.41%)
Sep 19, 2016 21.11 21.11 21.02 21.02 6,931 +0.15(+0.73%)
Sep 16, 2016 20.90 20.94 20.84 20.87 8,201 -0.27(-1.29%)
Sep 15, 2016 20.95 21.15 20.95 21.15 10,140 +0.21(+0.98%)
Sep 14, 2016 20.99 21.04 20.93 20.94 241,411 -0.18(-0.83%)
Sep 13, 2016 21.23 21.23 21.01 21.12 15,151 -0.34(-1.57%)
Sep 12, 2016 21.08 21.45 21.08 21.45 24,027 +0.15(+0.72%)
Sep 09, 2016 21.59 21.59 21.30 21.30 50,232 -0.43(-1.97%)
Sep 08, 2016 21.61 21.73 21.59 21.73 17,606 -0.03(-0.15%)
Sep 07, 2016 21.75 21.78 21.73 21.76 14,592 +0.10(+0.47%)
Sep 06, 2016 21.77 21.77 21.64 21.66 8,394 -0.03(-0.16%)
Sep 02, 2016 21.56 21.69 21.69 21.69 30,069 +0.32(+1.52%)
Sep 01, 2016 21.48 21.48 21.24 21.37 14,982 +0.06(+0.28%)
Aug 31, 2016 21.43 21.43 21.23 21.31 7,319 -0.07(-0.31%)
Aug 30, 2016 21.38 21.41 21.36 21.37 18,158 +0.09(+0.43%)
Aug 29, 2016 21.17 21.28 21.17 21.28 12,554 +0.13(+0.60%)
Aug 26, 2016 21.20 21.31 21.03 21.15 12,612 +0.04(+0.21%)
Aug 25, 2016 21.12 21.16 21.10 21.11 7,022 -0.13(-0.60%)
Aug 24, 2016 21.30 21.30 21.20 21.24 70,162 +0.05(+0.24%)
Aug 23, 2016 21.24 21.26 21.19 21.19 2,645 +0.12(+0.58%)
Aug 22, 2016 20.98 21.07 20.98 21.07 17,070 -0.00(-0.01%)
Aug 19, 2016 20.97 21.08 20.97 21.07 39,017 -0.11(-0.53%)
Aug 18, 2016 21.14 21.19 21.14 21.18 20,488 -0.03(-0.15%)
Aug 17, 2016 21.11 21.21 21.07 21.21 23,503 -0.07(-0.33%)
Aug 16, 2016 21.31 21.37 21.28 21.28 6,411 -0.20(-0.91%)
Aug 15, 2016 21.47 21.50 21.47 21.48 5,988 +0.05(+0.24%)
Aug 12, 2016 21.45 21.46 21.41 21.43 17,616 -0.03(-0.13%)
Aug 11, 2016 21.38 21.46 21.38 21.46 12,603 +0.19(+0.91%)
Aug 10, 2016 21.28 21.28 21.24 21.26 2,703 +0.01(+0.03%)
Aug 09, 2016 21.18 21.29 21.18 21.26 4,270 +0.25(+1.18%)
Aug 08, 2016 21.02 21.03 21.00 21.01 5,692 +0.08(+0.37%)
Aug 05, 2016 20.96 20.96 20.91 20.93 20,399 +0.26(+1.24%)
Aug 04, 2016 20.64 20.68 20.64 20.68 5,189 +0.10(+0.47%)
Aug 03, 2016 20.49 20.58 20.49 20.58 15,682 +0.07(+0.35%)
Aug 02, 2016 20.62 20.62 20.44 20.51 8,721 -0.30(-1.42%)
Aug 01, 2016 20.89 20.92 20.80 20.80 4,325 -0.21(-1.02%)
Jul 29, 2016 20.96 21.04 20.90 21.02 15,668 +0.04(+0.20%)
Jul 28, 2016 20.96 20.97 20.96 20.97 2,177 +0.00(+0.00%)
Jul 27, 2016 21.03 21.05 20.96 20.97 10,849 +0.09(+0.45%)
Jul 26, 2016 20.89 20.89 20.80 20.88 172,249 +0.11(+0.53%)
Jul 25, 2016 20.85 20.85 20.76 20.77 5,019 -0.01(-0.04%)
Jul 22, 2016 20.78 20.80 20.75 20.78 47,349 +0.12(+0.56%)
Jul 21, 2016 20.80 20.80 20.66 20.66 5,894 -0.08(-0.40%)
Jul 20, 2016 20.79 20.80 20.73 20.74 20,912 +0.25(+1.21%)
Jul 19, 2016 20.50 20.55 20.46 20.50 7,007 -0.09(-0.46%)
Jul 18, 2016 20.59 20.68 20.57 20.59 10,458 +0.03(+0.17%)
Jul 15, 2016 20.62 20.62 20.54 20.56 121,276 -0.06(-0.29%)
Jul 14, 2016 20.64 20.67 20.60 20.62 356,111 +0.19(+0.92%)
Jul 13, 2016 20.50 20.50 20.39 20.43 9,514 +0.01(+0.04%)
Jul 12, 2016 20.45 20.48 20.42 20.42 8,640 +0.25(+1.24%)
Jul 11, 2016 20.16 20.20 20.15 20.17 26,482 +0.34(+1.72%)
Jul 08, 2016 19.83 19.37 19.81 19.83 21,598 +0.46(+2.37%)
Jul 07, 2016 19.48 19.56 19.30 19.37 51,315 -0.06(-0.29%)
Jul 06, 2016 19.27 19.44 19.20 19.43 8,833 -0.14(-0.70%)
Jul 05, 2016 19.64 19.64 19.50 19.56 20,244 -0.54(-2.71%)
Jul 01, 2016 20.14 20.11 20.11 20.11 111,502 -0.01(-0.05%)
Jun 30, 2016 19.83 20.20 19.80 20.12 18,197 +0.38(+1.95%)
Jun 29, 2016 19.73 19.79 19.69 19.73 100,839 +0.26(+1.36%)
Jun 28, 2016 19.45 19.49 19.32 19.47 54,180 +0.44(+2.29%)
Jun 27, 2016 19.16 19.16 18.81 19.03 41,900 -0.32(-1.67%)
Jun 24, 2016 19.54 19.84 19.30 19.36 107,313 -1.83(-8.64%)
Jun 23, 2016 20.99 21.23 20.88 21.19 18,575 +0.51(+2.48%)
Jun 22, 2016 20.77 20.84 20.66 20.68 26,332 -0.05(-0.25%)
Jun 21, 2016 20.63 20.82 20.61 20.73 25,901 +0.30(+1.45%)
Jun 20, 2016 20.53 20.55 20.43 20.43 203,860 +0.37(+1.86%)
Jun 17, 2016 19.90 20.06 19.84 20.06 28,095 +0.21(+1.04%)
Jun 16, 2016 19.50 19.85 19.48 19.85 28,367 +0.12(+0.63%)
Jun 15, 2016 19.82 19.89 19.69 19.73 40,569 +0.02(+0.08%)
Jun 14, 2016 19.75 19.75 19.60 19.71 37,576 -0.17(-0.83%)
Jun 13, 2016 20.07 20.07 19.84 19.87 27,849 -0.44(-2.16%)
Jun 10, 2016 20.44 20.45 20.26 20.31 32,111 -0.65(-3.09%)
Jun 09, 2016 20.93 20.97 20.87 20.96 59,405 -0.14(-0.67%)
Jun 08, 2016 21.06 21.11 21.06 21.10 11,456 -0.03(-0.15%)
Jun 07, 2016 21.16 21.22 21.13 21.13 9,154 +0.20(+0.94%)
Jun 06, 2016 20.94 21.03 20.88 20.94 586,770 +0.02(+0.08%)
Jun 03, 2016 20.98 20.98 20.87 20.92 12,486 -0.28(-1.33%)
Jun 02, 2016 21.15 21.22 21.15 21.20 6,927 +0.07(+0.35%)
Jun 01, 2016 21.06 21.15 21.06 21.13 16,005 -0.14(-0.66%)
May 31, 2016 21.25 21.27 21.17 21.27 7,376 -0.04(-0.19%)
May 27, 2016 21.28 21.31 21.31 21.31 6,753 +0.08(+0.39%)
May 26, 2016 21.27 21.27 21.22 21.23 7,417 +0.10(+0.47%)
May 25, 2016 21.10 21.18 21.10 21.13 27,462 +0.18(+0.87%)
May 24, 2016 20.78 20.97 20.78 20.94 16,246 +0.48(+2.35%)
May 23, 2016 20.51 20.51 20.46 20.46 6,571 -0.08(-0.40%)
May 20, 2016 20.50 20.57 20.50 20.55 219,161 +0.19(+0.94%)
May 19, 2016 20.31 20.39 20.30 20.36 22,368 -0.07(-0.37%)
May 18, 2016 20.29 20.51 20.29 20.43 16,755 +0.17(+0.82%)
May 17, 2016 20.37 20.40 20.25 20.26 28,134 -0.22(-1.05%)
May 16, 2016 20.28 20.51 20.28 20.48 4,996 +0.22(+1.06%)
May 13, 2016 20.40 20.44 20.26 20.26 3,900 -0.12(-0.61%)
May 12, 2016 20.38 20.44 20.31 20.39 2,439 +0.04(+0.20%)
May 11, 2016 20.42 20.42 20.35 20.35 2,849 -0.27(-1.32%)
May 10, 2016 20.51 20.62 20.51 20.62 4,338 +0.20(+1.00%)
May 09, 2016 20.45 20.45 20.40 20.42 2,038 +0.04(+0.18%)
May 06, 2016 20.31 20.40 20.23 20.38 13,070 +0.11(+0.53%)
May 05, 2016 20.26 20.34 20.26 20.27 12,633 +0.05(+0.25%)
May 04, 2016 20.28 20.32 20.21 20.22 10,749 -0.18(-0.89%)
May 03, 2016 20.50 20.50 20.40 20.41 31,119 -0.37(-1.80%)
May 02, 2016 20.80 20.80 20.71 20.78 10,376 +0.03(+0.16%)
Apr 29, 2016 20.87 20.87 20.71 20.75 5,319 -0.23(-1.11%)
Apr 28, 2016 20.99 21.19 20.95 20.98 16,079 -0.22(-1.06%)
Apr 27, 2016 21.18 21.22 21.12 21.20 7,083 +0.12(+0.55%)
Apr 26, 2016 21.07 21.10 21.03 21.09 13,541 +0.04(+0.20%)
Apr 25, 2016 21.09 21.09 20.98 21.04 34,190 -0.17(-0.78%)
Apr 22, 2016 21.20 21.22 21.13 21.21 15,476 +0.10(+0.47%)
Apr 21, 2016 21.10 21.18 21.08 21.11 30,654 -0.12(-0.55%)
Apr 20, 2016 21.18 21.30 21.14 21.23 19,165 +0.12(+0.57%)
Apr 19, 2016 21.08 21.11 21.02 21.11 23,861 +0.29(+1.38%)
Apr 18, 2016 20.73 20.85 20.73 20.82 212,483 +0.10(+0.48%)
Apr 15, 2016 20.76 20.76 20.71 20.72 1,312 -0.08(-0.39%)
Apr 14, 2016 20.81 20.81 20.76 20.80 5,182 +0.11(+0.51%)
Apr 13, 2016 20.64 20.72 20.62 20.70 14,312 +0.50(+2.46%)
Apr 12, 2016 20.12 20.22 20.12 20.20 4,308 +0.13(+0.66%)
Apr 11, 2016 20.14 20.18 20.03 20.07 17,111 +0.12(+0.58%)
Apr 08, 2016 20.03 20.06 19.91 19.95 14,840 +0.35(+1.78%)
Apr 07, 2016 19.84 19.84 19.59 19.60 6,325 -0.37(-1.87%)
Apr 06, 2016 19.85 19.97 19.85 19.97 6,386 +0.25(+1.26%)
Apr 05, 2016 19.85 19.85 19.73 19.73 2,432 -0.42(-2.10%)
Apr 04, 2016 20.21 20.24 20.13 20.15 3,870 -0.07(-0.33%)
Apr 01, 2016 19.99 20.21 19.98 20.21 13,225 -0.22(-1.09%)
Mar 31, 2016 20.50 20.50 20.39 20.44 26,188 -0.23(-1.12%)
Mar 30, 2016 20.72 20.75 20.66 20.67 56,891 +0.25(+1.22%)
Mar 29, 2016 20.29 20.43 20.29 20.42 63,994 +0.13(+0.65%)
Mar 28, 2016 20.36 20.40 19.60 20.29 29,866 -0.01(-0.04%)
Mar 24, 2016 20.26 20.30 20.30 20.30 38,714 -0.20(-0.97%)
Mar 23, 2016 20.69 20.69 20.50 20.50 27,264 -0.11(-0.52%)
Mar 22, 2016 20.42 20.65 20.42 20.60 44,225 -0.02(-0.12%)
Mar 21, 2016 20.58 20.65 20.56 20.63 34,487 -0.02(-0.08%)
Mar 18, 2016 20.62 20.72 20.60 20.65 22,567 +0.11(+0.52%)
Mar 17, 2016 20.39 20.57 20.39 20.54 3,653 -0.07(-0.32%)
Mar 16, 2016 20.59 20.64 20.45 20.60 29,713 -0.03(-0.16%)
Mar 15, 2016 20.61 20.64 20.53 20.64 23,945 -0.12(-0.56%)
Mar 14, 2016 20.75 20.80 20.73 20.75 60,820 +0.07(+0.36%)
Mar 11, 2016 20.53 20.68 20.47 20.68 15,847 +0.72(+3.61%)
Mar 10, 2016 20.53 20.63 19.73 19.96 226,094 -0.29(-1.41%)
Mar 09, 2016 20.26 20.26 20.21 20.24 4,007 +0.09(+0.43%)
Mar 08, 2016 20.24 20.28 20.10 20.16 39,971 -0.18(-0.86%)
Mar 07, 2016 20.27 20.34 20.23 20.33 11,059 -0.06(-0.28%)
Mar 04, 2016 20.41 20.48 20.38 20.39 24,521 -0.01(-0.04%)
Mar 03, 2016 20.26 20.40 20.21 20.40 122,518 +0.09(+0.45%)
Mar 02, 2016 20.19 20.31 20.19 20.31 13,037 +0.04(+0.20%)
Mar 01, 2016 20.03 20.31 20.03 20.26 24,882 +0.56(+2.86%)
Feb 29, 2016 19.77 19.83 19.67 19.70 13,552 +0.02(+0.09%)
Feb 26, 2016 19.78 19.81 19.67 19.68 12,446 +0.15(+0.76%)
Feb 25, 2016 19.47 19.53 19.39 19.53 10,632 +0.35(+1.82%)
Feb 24, 2016 19.09 19.21 19.03 19.19 2,771 -0.23(-1.20%)
Feb 23, 2016 19.72 19.73 19.42 19.42 35,628 -0.31(-1.56%)
Feb 22, 2016 19.78 19.78 19.73 19.73 62,956 +0.36(+1.88%)
Feb 19, 2016 19.30 19.39 19.23 19.36 15,735 -0.12(-0.64%)
Feb 18, 2016 19.71 19.71 19.45 19.48 48,728 -0.07(-0.38%)
Feb 17, 2016 19.39 19.59 19.37 19.56 32,473 +0.50(+2.61%)
Feb 16, 2016 19.03 19.07 18.90 19.06 9,509 +0.58(+3.14%)
Feb 12, 2016 18.30 18.48 18.48 18.48 43,659 +0.32(+1.78%)
Feb 11, 2016 18.21 18.29 18.00 18.16 74,817 -0.36(-1.93%)
Feb 10, 2016 18.72 18.90 18.47 18.51 138,668 +0.11(+0.59%)
Feb 09, 2016 18.22 18.47 18.22 18.41 43,981 -0.36(-1.90%)
Feb 08, 2016 18.89 18.89 18.58 18.76 142,724 -0.63(-3.25%)
Feb 05, 2016 19.70 19.70 19.35 19.39 53,948 -0.26(-1.31%)
Feb 04, 2016 19.49 19.73 19.44 19.65 51,193 -0.14(-0.71%)
Feb 03, 2016 19.87 19.87 19.46 19.79 42,721 -0.04(-0.21%)
Feb 02, 2016 20.07 20.07 19.79 19.83 32,080 -0.60(-2.92%)
Feb 01, 2016 20.31 20.46 20.21 20.43 13,009 -0.11(-0.52%)
Jan 29, 2016 20.20 20.54 20.20 20.54 29,584 +0.46(+2.31%)
Jan 28, 2016 20.25 20.26 19.97 20.07 22,154 -0.07(-0.33%)
Jan 27, 2016 20.23 20.43 20.02 20.14 70,209 -0.25(-1.25%)
Jan 26, 2016 20.17 20.40 20.16 20.39 263,052 +0.42(+2.10%)
Jan 25, 2016 20.14 20.21 19.97 19.97 26,995 -0.36(-1.79%)
Jan 22, 2016 20.21 20.34 20.17 20.34 100,177 +0.70(+3.56%)
Jan 21, 2016 19.53 19.77 19.47 19.64 12,908 +0.27(+1.40%)
Jan 20, 2016 19.48 19.48 18.95 19.37 25,769 -0.40(-2.01%)
Jan 19, 2016 19.95 19.95 19.61 19.77 23,542 +0.14(+0.72%)
Jan 15, 2016 19.60 19.63 19.63 19.63 29,548 -0.80(-3.90%)
Jan 14, 2016 20.24 20.50 20.07 20.42 410,490 +0.20(+0.98%)
Jan 13, 2016 20.76 20.79 20.15 20.22 231,431 -0.48(-2.30%)
Jan 12, 2016 20.73 20.73 20.52 20.70 36,380 +0.26(+1.28%)
Jan 11, 2016 20.46 20.49 20.20 20.44 20,758 +0.22(+1.11%)
Jan 08, 2016 20.48 20.31 20.21 20.21 48,126 -0.09(-0.45%)
Jan 07, 2016 20.47 20.75 20.26 20.31 261,402 -0.62(-2.97%)
Jan 06, 2016 20.94 21.04 20.82 20.93 41,293 -0.43(-2.02%)
Jan 05, 2016 21.28 21.36 21.24 21.36 16,340 -0.07(-0.31%)
Jan 04, 2016 21.35 21.43 21.13 21.43 61,755 -0.27(-1.22%)
Dec 31, 2015 21.85 21.69 21.69 21.69 40,885 -0.22(-0.98%)
Dec 30, 2015 22.01 22.01 21.88 21.91 128,945 -0.17(-0.79%)
Dec 29, 2015 21.99 22.09 21.97 22.08 32,765 +0.32(+1.49%)
Dec 28, 2015 21.76 21.81 21.72 21.76 78,570 -0.17(-0.76%)
Dec 24, 2015 21.91 21.92 21.92 21.92 14,713 -0.06(-0.26%)
Dec 23, 2015 21.80 21.99 21.80 21.98 169,590 +0.44(+2.04%)
Dec 22, 2015 21.36 21.57 21.36 21.54 125,603 +0.05(+0.23%)
Dec 21, 2015 21.71 21.71 21.36 21.49 44,115 -0.03(-0.15%)
Dec 18, 2015 21.66 21.75 21.52 21.52 164,494 -0.40(-1.82%)
Dec 17, 2015 22.14 22.14 21.92 21.92 310,646 -0.03(-0.15%)
Dec 16, 2015 21.71 22.01 21.57 21.96 125,505 +0.44(+2.05%)
Dec 15, 2015 21.46 21.59 21.46 21.52 158,551 +0.33(+1.56%)
Dec 14, 2015 21.18 21.19 20.85 21.19 314,934 +0.04(+0.19%)
Dec 11, 2015 21.30 21.30 21.10 21.14 111,111 -0.48(-2.21%)
Dec 10, 2015 21.76 21.79 21.62 21.62 109,097 +0.03(+0.15%)
Dec 09, 2015 21.72 21.86 21.45 21.59 553,831 -0.29(-1.32%)
Dec 08, 2015 21.80 21.91 21.80 21.88 9,294 -0.37(-1.67%)
Dec 07, 2015 22.44 22.44 22.22 22.25 68,599 -0.09(-0.41%)
Dec 04, 2015 21.95 22.35 21.95 22.34 18,676 +0.48(+2.19%)
Dec 03, 2015 22.52 22.60 21.84 21.86 16,131 -0.79(-3.49%)
Dec 02, 2015 22.92 22.95 22.62 22.65 12,555 -0.30(-1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.